Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 399.98 | 399.98 | 391.35 | 391.35 | 65.225 | 648 |
| 2026-07-21 | 408.37 | 408.37 | 397.62 | 399.87 | 66.645 | 8,958 |
| 2026-07-20 | 408.00 | 417.14 | 408.00 | 417.13 | 69.522 | 2,322 |
| 2026-07-17 | 413.28 | 415.84 | 413.28 | 413.30 | 68.883 | 2,466 |
| 2026-07-16 | 419.00 | 419.00 | 409.31 | 409.31 | 68.218 | 1,488 |
| 2026-07-15 | 425.15 | 425.15 | 418.68 | 418.68 | 69.780 | 30 |
| 2026-07-14 | 401.91 | 422.67 | 401.91 | 422.67 | 70.445 | 6,612 |
| 2026-07-13 | 404.03 | 415.41 | 401.52 | 412.91 | 68.818 | 636 |
| 2026-07-10 | 409.98 | 424.02 | 401.19 | 401.19 | 66.865 | 4,680 |
| 2026-07-09 | 401.05 | 419.56 | 401.05 | 418.35 | 69.725 | 21,942 |
| 2026-07-08 | 413.83 | 413.83 | 398.12 | 403.34 | 67.223 | 10,818 |
| 2026-07-07 | 417.69 | 417.69 | 410.50 | 413.83 | 68.972 | 3,762 |
| 2026-07-06 | 402.12 | 421.19 | 401.28 | 414.51 | 69.085 | 16,524 |
| 2026-07-03 | 409.03 | 410.13 | 409.03 | 410.13 | 68.355 | 192 |
| 2026-07-02 | 414.50 | 414.50 | 414.50 | 414.50 | 69.083 | 0 |
| 2026-07-01 | 406.64 | 414.50 | 406.64 | 414.50 | 69.083 | 7,890 |
| 2026-06-30 | 394.00 | 399.07 | 392.00 | 397.20 | 66.200 | 1,380 |
| 2026-06-29 | 409.86 | 409.86 | 402.87 | 402.87 | 67.145 | 246 |
| 2026-06-26 | 383.25 | 394.68 | 383.25 | 394.68 | 65.780 | 4,734 |
| 2026-06-25 | 384.82 | 392.55 | 384.82 | 387.49 | 64.582 | 1,440 |
| 2026-06-24 | 384.56 | 384.60 | 378.48 | 379.37 | 63.228 | 11,046 |
| 2026-06-23 | 372.36 | 384.56 | 372.36 | 384.56 | 64.093 | 1,224 |
| 2026-06-22 | 380.73 | 380.73 | 372.94 | 372.94 | 62.157 | 12,156 |
| 2026-06-19 | 379.92 | 379.92 | 379.92 | 379.92 | 63.320 | 0 |
| 2026-06-18 | 364.50 | 380.39 | 364.50 | 379.92 | 63.320 | 2,628 |
| 2026-06-17 | 366.56 | 366.56 | 364.50 | 364.50 | 60.750 | 1,590 |
| 2026-06-16 | 380.01 | 380.01 | 369.85 | 372.98 | 62.163 | 10,050 |
| 2026-06-15 | 370.00 | 375.30 | 369.55 | 375.30 | 62.550 | 612 |
| 2026-06-12 | 369.58 | 369.58 | 369.58 | 369.58 | 61.597 | 2,898 |
| 2026-06-11 | 372.50 | 372.50 | 369.76 | 369.81 | 61.635 | 20,634 |
| 2026-06-10 | 363.74 | 363.74 | 360.49 | 360.49 | 60.082 | 3,786 |
| 2026-06-09 | 353.00 | 353.00 | 346.32 | 346.32 | 57.720 | 1,818 |
| 2026-06-08 | 372.59 | 378.60 | 369.62 | 369.62 | 61.603 | 12,138 |
| 2026-06-05 | 364.06 | 377.71 | 364.06 | 372.50 | 62.083 | 2,646 |
| 2026-06-03 | 372.69 | 372.72 | 369.26 | 371.49 | 61.915 | 1,572 |
| 2026-06-02 | 360.68 | 367.97 | 360.68 | 367.97 | 61.328 | 2,112 |
| 2026-06-01 | 344.80 | 369.43 | 344.80 | 369.43 | 61.572 | 9,948 |
| 2026-05-29 | 337.40 | 345.63 | 337.40 | 344.80 | 57.467 | 1,788 |
| 2026-05-28 | 325.00 | 327.76 | 323.67 | 326.71 | 54.452 | 30,798 |
| 2026-05-27 | 324.84 | 324.84 | 322.99 | 322.99 | 53.832 | 56,106 |
| 2026-05-26 | 334.08 | 338.95 | 333.28 | 338.24 | 56.373 | 7,722 |
| 2026-05-25 | 327.02 | 343.81 | 327.02 | 343.81 | 57.302 | 78 |
| 2026-05-22 | 330.09 | 336.58 | 329.00 | 336.58 | 56.097 | 7,434 |
| 2026-05-21 | 321.10 | 323.00 | 320.78 | 320.78 | 53.463 | 1,284 |
| 2026-05-20 | 318.29 | 323.85 | 318.29 | 323.85 | 53.975 | 3,360 |
| 2026-05-19 | 315.84 | 315.84 | 314.28 | 314.28 | 52.380 | 60 |
| 2026-05-18 | 304.29 | 314.50 | 304.29 | 313.49 | 52.248 | 1,122 |
| 2026-05-15 | 310.51 | 310.51 | 310.51 | 310.51 | 51.752 | 3,012 |
| 2026-05-14 | 297.66 | 303.18 | 297.66 | 303.18 | 50.530 | 636 |
| 2026-05-13 | 271.95 | 294.00 | 271.95 | 294.00 | 49.000 | 1,896 |
| 2026-05-12 | 279.73 | 279.73 | 277.49 | 277.49 | 46.248 | 336 |
| 2026-05-11 | 279.47 | 281.38 | 279.36 | 279.74 | 46.623 | 390 |
| 2026-05-08 | 274.21 | 279.46 | 274.21 | 278.61 | 46.435 | 1,692 |
| 2026-05-07 | 256.27 | 275.07 | 256.27 | 264.44 | 44.073 | 4,056 |
| 2026-05-06 | 215.44 | 220.22 | 215.44 | 220.20 | 36.700 | 3,918 |
| 2026-05-05 | 218.70 | 221.10 | 218.70 | 221.10 | 36.850 | 198 |
| 2026-05-04 | 220.00 | 222.66 | 220.00 | 221.79 | 36.965 | 480 |
| 2026-04-30 | 208.99 | 210.00 | 208.14 | 210.00 | 35.000 | 6,648 |
| 2026-04-29 | 215.91 | 215.91 | 215.91 | 215.91 | 35.985 | 12 |
| 2026-04-28 | 209.30 | 214.01 | 209.30 | 213.98 | 35.663 | 1,116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.